RUI.PA - Rubis

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202054.3055.1054.3054.6054.6049,124
Feb 13, 202056.2056.6554.5555.3555.35242,237
Feb 12, 202056.8556.9054.9556.2556.25239,851
Feb 11, 202056.5056.9556.3556.9556.95172,530
Feb 10, 202056.2056.4555.8056.3556.35107,475
Feb 07, 202056.5556.8056.1056.3556.3582,631
Feb 06, 202056.1556.5555.8056.4556.45138,307
Feb 05, 202055.1056.2055.1055.9555.95182,690
Feb 04, 202056.0056.2054.6555.1055.10174,670
Feb 03, 202056.1557.1055.8055.8055.80161,454
Jan 31, 202055.4556.3555.4055.8555.85170,139
Jan 30, 202055.8055.8554.9055.3055.30169,822
Jan 29, 202056.0556.4055.8556.2056.2094,871
Jan 28, 202055.9556.3055.9056.0556.05105,926
Jan 27, 202056.2056.3055.5555.9555.95150,757
Jan 24, 202056.6557.3056.3556.7556.75161,001
Jan 23, 202056.6057.0556.4556.5056.50135,699
Jan 22, 202055.8056.8555.7556.8056.80162,254
Jan 21, 202056.3056.3055.2055.6555.65130,809
Jan 20, 202056.3056.8556.2556.5056.5098,918
Jan 17, 202056.6056.9556.1056.1056.10141,155
Jan 16, 202057.2057.4556.5056.5056.50147,026
Jan 15, 202055.5057.2554.9057.1057.10223,503
Jan 14, 202055.2555.9554.5055.0555.05136,108
Jan 13, 202055.4055.5054.6555.0555.05146,612
Jan 10, 202055.1555.5555.0055.3555.35105,734
Jan 09, 202054.1555.2053.9054.9554.95152,499
Jan 08, 202054.1554.3053.4054.0054.00134,054
Jan 07, 202054.2054.5553.8554.3554.35114,782
Jan 06, 202054.0554.1553.3554.0554.05123,688
Jan 03, 202055.1555.1554.0054.4554.4595,513
Jan 02, 202055.1555.5554.7555.0555.05135,957
Dec 31, 201955.5055.5054.7554.7554.7536,271
Dec 30, 201955.2055.4554.9555.3555.3571,466
Dec 27, 201955.3555.6055.2055.2555.2593,225
Dec 25, 201955.2555.2555.2555.2555.25-
Dec 24, 201955.2055.3054.8555.2555.2534,070
Dec 23, 201955.4055.4554.8555.4055.4088,440
Dec 20, 201954.7555.4054.3055.3555.35239,847
Dec 19, 201955.5555.5554.3054.5554.55198,046
Dec 18, 201954.3555.8054.2555.5055.50236,983
Dec 17, 201953.8054.7053.3054.4054.40230,166
Dec 16, 201952.3554.1552.1053.7053.70284,547
Dec 13, 201951.9051.9051.0551.7051.70185,416
Dec 12, 201951.7551.7550.8051.1551.15113,604
Dec 11, 201951.3051.6051.1551.5551.5588,455
Dec 10, 201950.6051.2049.9651.2051.20149,955
Dec 09, 201951.4051.4050.3550.5050.50132,928
Dec 06, 201950.9051.4550.7051.4051.40104,071
Dec 05, 201950.9551.1550.7050.7050.70113,259
Dec 04, 201950.7051.4050.6050.7550.75148,740
Dec 03, 201951.2051.6050.4550.7550.75114,721
Dec 02, 201951.9052.2051.2051.2551.25227,470
Nov 29, 201952.0052.3551.5551.7051.70100,432
Nov 28, 201952.4052.6551.8052.2052.20111,443
Nov 27, 201952.9553.1052.4052.5052.50109,369
Nov 26, 201952.8053.3552.5552.8052.80237,994
Nov 25, 201953.0053.1052.8052.8052.80118,942
Nov 22, 201953.2053.3552.8053.0053.00126,313
Nov 21, 201953.5053.6052.8053.0053.0097,950
Nov 20, 201953.3053.8052.7553.7053.70104,542
Nov 19, 201954.2054.3553.4553.5053.50123,434
Nov 18, 201954.4554.7554.1054.2554.25116,665
Nov 15, 201954.8555.1554.5554.5554.55121,907
Nov 14, 201954.8055.1554.7054.7054.70117,746
Nov 13, 201954.6055.1054.5054.9554.95160,543
Nov 12, 201955.3555.6554.7554.7554.75179,764
Nov 11, 201955.1055.6555.0555.1555.15152,734
Nov 08, 201953.7555.5053.6555.4555.45378,725
Nov 07, 201952.8053.9552.8053.6553.65207,884
Nov 06, 201952.4553.0551.9552.8052.80143,069
Nov 05, 201953.0053.4052.4052.4052.40168,762
Nov 04, 201952.6052.9552.4552.7052.70121,689
Nov 01, 201952.0052.5551.7052.5052.50113,122
Oct 31, 201951.7552.0051.4051.9551.95161,504
Oct 30, 201950.8551.5550.5551.5551.55116,038
Oct 29, 201950.7051.0550.3551.0551.05118,722
Oct 28, 201950.6050.7550.4550.6550.65134,807
Oct 25, 201950.7550.7550.4550.7050.7089,984
Oct 24, 201950.4050.6550.3550.6550.65129,622
Oct 23, 201950.5550.6050.0050.3550.35127,817
Oct 22, 201951.0051.1050.4050.7550.75116,251
Oct 21, 201951.0051.2550.4050.8050.80132,849
Oct 18, 201951.1551.7050.9551.0051.00116,629
Oct 17, 201951.4051.9051.1051.3551.3577,237
Oct 16, 201952.1052.3051.0551.5551.55155,835
Oct 15, 201952.2552.5552.0052.2552.25123,751
Oct 14, 201953.0553.1052.0052.1552.15108,266
Oct 11, 201952.4553.1052.1053.1053.10144,926
Oct 10, 201952.3052.6551.8552.2552.25161,922
Oct 09, 201952.2552.8051.8552.5052.50122,265
Oct 08, 201952.3052.7051.8052.3052.30120,218
Oct 07, 201951.7552.5051.6052.4052.40124,519
Oct 04, 201951.3552.0050.9551.9551.95135,829
Oct 03, 201951.2051.7551.0051.1551.15108,541
Oct 02, 201953.0553.1051.2051.2051.20172,251
Oct 01, 201953.4053.5052.9053.2553.25170,475
Sep 30, 201953.3553.4553.0053.3053.30174,611
Sep 27, 201953.5553.7553.2053.3553.3599,913
Sep 26, 201952.9554.6052.3553.6053.60346,584
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...